Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 383930.KQ stock page

DT&CRO Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,955.003,010.002,855.002,905.002,905.0046,038
2025-10-233,030.003,050.002,950.002,950.002,950.0030,763
2025-10-223,010.003,030.002,975.003,030.003,030.0024,977
2025-10-212,915.003,040.002,915.003,010.003,010.0038,559
2025-10-202,900.002,975.002,870.002,915.002,915.0051,329
2025-10-172,915.002,920.002,850.002,900.002,900.0054,968
2025-10-162,940.002,965.002,890.002,915.002,915.0050,787
2025-10-152,955.002,955.002,865.002,925.002,925.0094,410
2025-10-142,905.003,015.002,900.002,965.002,965.0079,835
2025-10-132,990.002,990.002,910.002,930.002,930.0043,770
2025-10-103,000.003,040.002,950.002,965.002,965.0029,634
2025-10-023,060.003,120.003,005.003,040.003,040.0024,389
2025-10-013,060.003,100.003,000.003,060.003,060.0011,959
2025-09-303,050.003,090.003,015.003,060.003,060.0019,339
2025-09-293,040.003,070.003,005.003,050.003,050.0028,165
2025-09-263,100.003,100.002,960.003,040.003,040.0049,645
2025-09-253,100.003,115.003,045.003,100.003,100.0020,549
2025-09-243,185.003,185.003,045.003,100.003,100.0052,149
2025-09-233,215.003,225.003,110.003,185.003,185.0040,971
2025-09-223,200.003,220.003,150.003,215.003,215.0042,995
2025-09-193,275.003,280.003,200.003,200.003,200.0030,285
2025-09-183,270.003,330.003,230.003,280.003,280.0040,420
2025-09-173,200.003,355.003,145.003,295.003,295.00100,520
2025-09-163,190.003,230.003,170.003,200.003,200.0027,308
2025-09-153,150.003,245.003,150.003,220.003,220.0046,690
2025-09-123,150.003,210.003,105.003,185.003,185.0051,089
2025-09-113,195.003,240.003,100.003,140.003,140.0061,867
2025-09-103,115.003,195.003,105.003,195.003,195.0062,532
2025-09-093,195.003,195.003,085.003,115.003,115.0052,101
2025-09-083,170.003,300.003,120.003,195.003,195.0064,837
2025-09-053,120.003,215.003,080.003,200.003,200.0046,141
2025-09-043,045.003,145.003,010.003,120.003,120.0062,381
2025-09-033,040.003,045.002,970.003,045.003,045.0031,434
2025-09-022,995.003,050.002,950.003,040.003,040.0034,796
2025-09-013,010.003,050.002,980.003,025.003,025.0046,091
2025-08-293,005.003,035.002,940.003,015.003,015.0036,515
2025-08-283,000.003,045.002,940.003,005.003,005.0039,761
2025-08-272,995.003,030.002,930.003,000.003,000.0056,496
2025-08-263,030.003,170.002,955.002,990.002,990.00142,902
2025-08-252,935.003,025.002,850.002,995.002,995.0097,094
2025-08-223,170.003,700.002,885.002,885.002,885.001,283,965
2025-08-212,950.003,030.002,920.003,015.003,015.0073,920
2025-08-202,985.002,985.002,880.002,910.002,910.0045,044
2025-08-193,070.003,075.002,900.002,990.002,990.0095,012
2025-08-183,150.003,160.003,035.003,075.003,075.0066,055
2025-08-143,130.003,160.003,100.003,100.003,100.0036,468
2025-08-133,100.003,155.003,040.003,105.003,105.0092,166
2025-08-123,095.003,220.003,090.003,100.003,100.0060,715
2025-08-113,160.003,170.003,095.003,095.003,095.0066,616
2025-08-083,085.003,220.003,080.003,190.003,190.0082,913
2025-08-073,210.003,235.003,105.003,105.003,105.00106,101
2025-08-063,330.003,360.003,045.003,215.003,215.00376,239
2025-08-053,365.003,420.003,285.003,330.003,330.0092,159
2025-08-043,160.003,380.003,160.003,365.003,365.00107,421
2025-08-013,470.003,470.003,270.003,290.003,290.00131,244
2025-07-313,515.003,520.003,425.003,475.003,475.0096,887
2025-07-303,595.003,615.003,515.003,535.003,535.0062,281
2025-07-293,620.003,620.003,545.003,580.003,580.0061,652
2025-07-283,670.003,710.003,560.003,620.003,620.0069,760
2025-07-253,600.003,670.003,575.003,670.003,670.0087,498
← NewerPage 5 of 16 · 960 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.